State Power Rixin Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	80.010	81.300	78.040	81.000	32.893	1,598,665
2023-05-04	84.000	84.000	78.980	81.440	33.071	1,247,518
2023-04-28	81.700	83.540	80.900	82.340	33.437	1,426,052
2023-04-27	87.910	88.210	82.870	83.690	33.985	1,845,628
2023-04-26	86.000	92.830	84.770	87.460	35.516	2,691,993
2023-04-25	90.200	90.200	84.520	85.610	34.765	1,608,953
2023-04-24	88.860	91.300	83.500	90.210	36.633	3,487,220
2023-04-21	84.730	97.300	84.160	89.770	36.454	4,613,255
2023-04-20	84.100	84.510	81.000	83.870	34.058	1,622,538
2023-04-19	86.560	87.280	84.200	84.680	34.387	1,348,443
2023-04-18	88.360	90.360	85.920	86.100	34.964	1,214,694
2023-04-17	91.980	92.020	87.800	88.990	36.137	1,471,972
2023-04-14	89.460	92.000	88.880	91.280	37.067	2,270,498
2023-04-13	91.350	96.590	89.300	89.520	36.353	2,966,284
2023-04-12	84.030	91.800	84.010	90.010	36.551	2,876,405
2023-04-11	85.900	88.400	84.840	85.220	34.606	1,207,043
2023-04-10	85.560	88.500	85.000	86.470	35.114	1,740,717
2023-04-07	80.830	87.300	80.830	85.260	34.623	1,156,009
2023-04-06	83.870	84.700	82.670	84.200	34.192	1,251,754
2023-04-04	86.760	87.500	82.810	83.880	34.062	2,222,957
2023-04-03	88.190	89.520	86.120	87.000	35.329	1,627,350
2023-03-31	87.400	89.530	86.690	88.180	35.808	980,291
2023-03-30	88.650	90.550	86.300	88.200	35.816	1,262,037
2023-03-29	89.530	90.280	86.970	87.260	35.435	1,532,969
2023-03-28	90.430	91.720	88.200	89.490	36.340	1,396,593
2023-03-27	92.650	93.990	88.690	91.350	37.096	2,865,964
2023-03-24	86.220	96.000	85.800	93.060	37.790	3,587,516
2023-03-23	89.990	90.000	84.210	85.150	34.578	2,440,033
2023-03-22	91.000	91.990	88.500	89.120	36.190	855,212
2023-03-21	89.200	91.490	87.030	90.800	36.872	1,182,535
2023-03-20	88.000	91.480	84.450	89.120	36.190	2,152,940
2023-03-17	88.380	89.640	85.840	87.150	35.390	1,379,748
2023-03-16	90.330	91.500	87.820	88.380	35.890	1,079,129
2023-03-15	91.110	93.000	90.440	90.500	36.750	800,857
2023-03-14	93.010	93.030	89.410	91.010	36.958	1,161,219
2023-03-13	92.240	94.300	90.880	93.200	37.847	1,127,446
2023-03-10	91.910	94.200	91.910	92.240	37.457	710,907
2023-03-09	92.270	94.800	90.460	93.770	38.078	1,018,356
2023-03-08	92.450	93.810	91.000	92.270	37.469	727,709
2023-03-07	96.520	96.520	91.680	91.680	37.230	892,430
2023-03-06	94.780	96.380	92.600	95.060	38.602	1,283,551
2023-03-03	97.070	97.800	92.440	94.780	38.489	2,530,860
2023-03-02	101.38	101.38	96.110	96.290	39.102	1,455,986
2023-03-01	99.000	101.90	98.530	101.39	41.173	809,947
2023-02-28	99.200	102.36	98.840	99.600	40.446	810,935
2023-02-27	101.52	101.80	97.950	99.040	40.218	1,446,787
2023-02-24	102.77	103.20	100.60	101.24	41.112	657,333
2023-02-23	103.00	103.01	99.900	101.86	41.364	1,236,509
2023-02-22	102.00	104.98	101.45	101.81	41.343	789,334
2023-02-21	101.50	104.00	97.500	103.00	41.827	2,075,995
2023-02-20	100.42	101.80	99.030	101.60	41.258	856,359
2023-02-17	102.69	103.33	100.03	100.25	40.710	868,679
2023-02-16	104.75	106.16	100.88	102.68	41.697	1,637,088
2023-02-15	106.34	106.99	103.58	104.75	42.537	1,032,952
2023-02-14	105.58	107.07	104.66	106.34	43.183	807,207
2023-02-13	103.43	106.70	102.05	105.99	43.041	1,376,862
2023-02-10	102.50	104.50	100.00	102.91	41.790	1,709,750
2023-02-09	104.73	106.47	102.00	104.01	42.237	1,288,420
2023-02-08	104.52	108.22	104.08	105.88	42.996	1,040,900
2023-02-07	105.52	108.50	103.46	105.35	42.781	978,847

← NewerPage 15 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1600 CNY
2026-05-19	0.6300 CNY
2025-09-05	0.2300 CNY
2025-05-16	0.5640 CNY
2024-05-17	0.4500 CNY
2023-06-06	0.7700 CNY
2022-06-14	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.